Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.02	48.02	47.53	47.72	971,172	-0.33(-0.69%)
Dec 28, 2006	48.02	48.27	47.81	48.05	1,227,051	-0.23(-0.47%)
Dec 27, 2006	48.29	48.49	48.08	48.27	1,205,293	+0.15(+0.32%)
Dec 26, 2006	47.49	48.26	47.25	48.12	1,348,152	+0.77(+1.63%)
Dec 22, 2006	47.77	48.02	47.24	47.35	2,825,985	-0.68(-1.41%)
Dec 21, 2006	49.59	49.66	47.06	48.02	5,970,266	-1.87(-3.76%)
Dec 20, 2006	49.75	50.35	49.69	49.90	1,410,692	+0.11(+0.23%)
Dec 19, 2006	49.73	50.24	49.40	49.79	1,306,500	-0.04(-0.08%)
Dec 18, 2006	50.19	50.19	49.78	49.83	849,200	-0.22(-0.43%)
Dec 15, 2006	50.07	50.24	49.78	50.04	1,983,747	-0.02(-0.05%)
Dec 14, 2006	49.79	50.13	49.62	50.07	1,152,078	+0.36(+0.73%)
Dec 13, 2006	50.06	50.06	49.54	49.70	946,056	+0.14(+0.28%)
Dec 12, 2006	49.58	49.69	49.19	49.57	1,368,419	-0.24(-0.48%)
Dec 11, 2006	50.20	50.22	49.69	49.81	1,245,453	-0.22(-0.43%)
Dec 08, 2006	49.85	50.22	49.75	50.03	1,313,463	+0.06(+0.11%)
Dec 07, 2006	50.03	50.20	49.80	49.97	877,300	+0.20(+0.40%)
Dec 06, 2006	50.04	50.16	49.57	49.77	1,533,037	-0.43(-0.87%)
Dec 05, 2006	50.43	50.57	50.12	50.20	1,268,703	-0.39(-0.76%)
Dec 04, 2006	50.10	50.89	50.10	50.59	1,870,852	+0.40(+0.80%)
Dec 01, 2006	50.13	50.32	49.76	50.19	1,441,403	+0.00(+0.00%)
Nov 30, 2006	50.13	50.59	50.13	50.19	1,865,381	-0.19(-0.38%)
Nov 29, 2006	50.11	50.44	49.91	50.38	664,316	+0.35(+0.71%)
Nov 28, 2006	49.89	50.51	49.72	50.03	1,317,939	+0.10(+0.21%)
Nov 27, 2006	50.90	50.91	49.87	49.92	1,391,794	-1.18(-2.31%)
Nov 24, 2006	50.49	51.20	50.49	51.10	784,795	+0.12(+0.24%)
Nov 22, 2006	50.61	51.23	50.57	50.98	788,401	+0.50(+0.99%)
Nov 21, 2006	50.51	50.73	50.41	50.48	1,289,218	-0.06(-0.13%)
Nov 20, 2006	50.70	50.93	50.43	50.55	1,220,834	-0.31(-0.62%)
Nov 17, 2006	50.54	51.23	50.50	50.86	1,992,202	+0.03(+0.06%)
Nov 16, 2006	50.82	50.99	50.65	50.83	2,330,639	+0.21(+0.41%)
Nov 15, 2006	50.31	50.82	50.23	50.62	2,114,174	+0.19(+0.38%)
Nov 14, 2006	50.19	50.47	49.63	50.43	2,198,596	+0.12(+0.24%)
Nov 13, 2006	49.67	50.36	49.60	50.31	1,976,785	+0.64(+1.28%)
Nov 10, 2006	49.49	49.67	49.21	49.67	2,111,687	+0.37(+0.75%)
Nov 09, 2006	49.47	49.55	49.11	49.30	3,087,833	-0.20(-0.41%)
Nov 08, 2006	49.26	49.74	49.20	49.50	2,534,174	+0.16(+0.33%)
Nov 07, 2006	49.06	49.39	48.83	49.34	2,331,136	+0.38(+0.77%)
Nov 06, 2006	49.20	49.35	48.82	48.96	1,677,140	-0.12(-0.25%)
Nov 03, 2006	49.75	50.08	48.97	49.09	1,723,516	-0.54(-1.09%)
Nov 02, 2006	48.86	49.73	48.85	49.62	2,767,051	+0.51(+1.05%)
Nov 01, 2006	48.66	49.50	48.39	49.11	1,853,072	+0.65(+1.34%)
Oct 31, 2006	48.68	48.71	48.26	48.46	1,585,506	-0.29(-0.59%)
Oct 30, 2006	47.71	48.80	47.55	48.75	1,498,721	+1.17(+2.47%)
Oct 27, 2006	47.85	48.20	47.21	47.57	1,588,365	-0.71(-1.47%)
Oct 26, 2006	47.94	48.37	47.40	48.28	1,486,412	+0.42(+0.87%)
Oct 25, 2006	47.05	48.55	46.90	47.86	1,453,339	+0.01(+0.02%)
Oct 24, 2006	47.73	48.04	47.37	47.85	1,533,659	-0.12(-0.25%)
Oct 23, 2006	47.41	48.04	47.41	47.98	860,763	+0.23(+0.47%)
Oct 20, 2006	48.17	48.17	47.31	47.75	1,073,001	-0.29(-0.60%)
Oct 19, 2006	47.63	48.14	47.58	48.04	1,032,593	+0.29(+0.61%)
Oct 18, 2006	47.73	48.05	47.52	47.75	1,280,266	+0.41(+0.87%)
Oct 17, 2006	47.21	47.77	47.17	47.34	1,088,170	-0.58(-1.21%)
Oct 16, 2006	47.29	48.05	47.21	47.92	863,996	+0.79(+1.67%)
Oct 13, 2006	47.38	47.69	46.89	47.13	1,149,715	-0.37(-0.78%)
Oct 12, 2006	47.13	47.53	47.07	47.50	989,076	+0.62(+1.32%)
Oct 11, 2006	46.89	47.03	46.54	46.88	1,439,413	-0.18(-0.38%)
Oct 10, 2006	46.99	47.06	46.47	47.06	1,327,886	+0.21(+0.45%)
Oct 09, 2006	46.65	46.95	46.37	46.85	2,064,813	+0.16(+0.34%)
Oct 06, 2006	47.26	47.42	45.96	46.69	3,848,010	-0.88(-1.86%)
Oct 05, 2006	47.70	47.90	47.35	47.57	2,396,660	-0.27(-0.55%)
Oct 04, 2006	47.69	47.99	47.45	47.84	1,215,488	+0.06(+0.13%)
Oct 03, 2006	47.53	47.93	47.03	47.77	1,276,287	+0.37(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.